134.83
-3.27(-2.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 138.1 | 134.83 | 134.83 | 138.11 | 133.89 | 2.72M |
| February 19, 2026 | 143 | 138.1 | 138.1 | 143.93 | 137.5 | 1.84M |
| February 18, 2026 | 138.98 | 142.81 | 142.81 | 144.9 | 137.15 | 7.56M |
| February 17, 2026 | 135.99 | 137.78 | 137.78 | 138.7 | 134.56 | 1.55M |
| February 16, 2026 | 135.56 | 135.99 | 135.99 | 137.39 | 130.38 | 4.52M |
| February 13, 2026 | 139.5 | 136.5 | 136.5 | 139.79 | 135.7 | 2.6M |
| February 12, 2026 | 137.8 | 141.1 | 141.1 | 141.79 | 135.13 | 4.21M |
| February 11, 2026 | 140.43 | 138.19 | 138.19 | 140.43 | 135.24 | 4.84M |
| February 10, 2026 | 133.7 | 140.43 | 140.43 | 142 | 132.53 | 18.67M |
| February 09, 2026 | 124.4 | 130.68 | 130.68 | 132 | 123.83 | 4.78M |
| February 06, 2026 | 124.76 | 122.24 | 122.24 | 124.76 | 117.5 | 7.36M |
| February 05, 2026 | 132 | 124.9 | 124.9 | 132 | 124.5 | 3.15M |
| February 04, 2026 | 127.5 | 131.46 | 131.46 | 132 | 126.26 | 2.38M |
| February 03, 2026 | 127.1 | 127.3 | 127.3 | 129 | 125 | 3.25M |
| February 02, 2026 | 121.63 | 122.05 | 122.05 | 123.2 | 116.39 | 3.24M |
| February 01, 2026 | 129.48 | 121.63 | 121.63 | 129.48 | 120.1 | 1.54M |
| January 30, 2026 | 126.22 | 128.95 | 128.95 | 130 | 125.51 | 2.02M |
| January 29, 2026 | 128.8 | 128.18 | 128.18 | 132 | 124.99 | 4.16M |
| January 28, 2026 | 127.99 | 129.5 | 129.5 | 129.99 | 126.65 | 2.28M |
| January 27, 2026 | 128.3 | 127.49 | 127.49 | 128.64 | 125.5 | 1.98M |
| January 23, 2026 | 131.8 | 128.26 | 128.26 | 131.9 | 127.16 | 1.66M |
| January 22, 2026 | 129.8 | 131.28 | 131.28 | 132.14 | 128.27 | 1.83M |
| January 21, 2026 | 128.5 | 127.14 | 127.14 | 130.45 | 126.11 | 3.44M |
| January 20, 2026 | 134.9 | 128.84 | 128.84 | 134.91 | 128.31 | 2.72M |
| January 19, 2026 | 136.9 | 134.67 | 134.67 | 136.9 | 133.34 | 1.6M |
| January 16, 2026 | 139.9 | 137.43 | 137.43 | 142.3 | 135.5 | 2.35M |
| January 14, 2026 | 136 | 138.96 | 138.96 | 139.45 | 135.55 | 2.47M |
| January 13, 2026 | 137.1 | 135.33 | 135.33 | 138.8 | 133.94 | 2.36M |
| January 12, 2026 | 138.44 | 136.97 | 136.97 | 138.44 | 134.36 | 2.58M |
| January 09, 2026 | 141.55 | 138.88 | 138.88 | 143.21 | 137.85 | 2.2M |
| January 08, 2026 | 146.2 | 141.98 | 141.98 | 146.64 | 141.51 | 1.88M |
| January 07, 2026 | 143.64 | 146.69 | 146.69 | 147.23 | 142.01 | 2.57M |
| January 06, 2026 | 148 | 143.64 | 143.64 | 148.29 | 143.05 | 2.29M |
| January 05, 2026 | 149 | 147.94 | 147.94 | 149.7 | 145.79 | 1.98M |
| January 02, 2026 | 148 | 149.06 | 149.06 | 150 | 146.11 | 2.02M |
| January 01, 2026 | 150.59 | 147.56 | 147.56 | 150.66 | 146.95 | 1.39M |
| December 31, 2025 | 148.42 | 150.1 | 150.1 | 151.9 | 148.42 | 3.43M |
| December 30, 2025 | 144.75 | 148.26 | 148.26 | 149.49 | 144.4 | 8.01M |
| December 29, 2025 | 144 | 144.16 | 144.16 | 145.25 | 143.2 | 1.32M |
| December 26, 2025 | 145.45 | 144.29 | 144.29 | 146.2 | 143.6 | 2.18M |
| December 24, 2025 | 145.61 | 144.91 | 144.91 | 147.5 | 144.41 | 2.01M |
| December 23, 2025 | 144.5 | 144.89 | 144.89 | 148.3 | 143.6 | 3.36M |
| December 22, 2025 | 144.2 | 143.43 | 143.43 | 145.55 | 142.4 | 2.72M |
| December 19, 2025 | 143.07 | 142.56 | 142.56 | 145 | 140.36 | 4.19M |
| December 18, 2025 | 141.9 | 143.07 | 143.07 | 145.5 | 138.68 | 4.24M |
| December 17, 2025 | 143.76 | 141.22 | 141.22 | 144.5 | 140.51 | 1.87M |
| December 16, 2025 | 145.98 | 143.53 | 143.53 | 146.46 | 141.4 | 3.5M |
| December 15, 2025 | 146.2 | 145.93 | 145.93 | 146.89 | 144.7 | 1.5M |
| December 12, 2025 | 143.53 | 146.2 | 146.2 | 146.91 | 142.68 | 2.97M |
| December 11, 2025 | 141.5 | 142.82 | 142.82 | 143.83 | 139.4 | 2.38M |
| December 10, 2025 | 140.1 | 140.82 | 140.82 | 145.49 | 139.17 | 5.82M |
| December 09, 2025 | 138 | 139.93 | 139.93 | 140.7 | 134.2 | 4.64M |
| December 08, 2025 | 141.66 | 138.27 | 138.27 | 142.34 | 136.95 | 3.17M |
| December 05, 2025 | 144.31 | 141.66 | 141.66 | 145.35 | 141.13 | 2.9M |
| December 04, 2025 | 148.8 | 143.69 | 143.69 | 149.06 | 142.74 | 4.18M |
| December 03, 2025 | 153 | 149.14 | 149.14 | 153.11 | 148.11 | 3.32M |
| December 02, 2025 | 153.1 | 153.12 | 153.12 | 153.5 | 150.5 | 6.28M |
| December 01, 2025 | 146.5 | 154.58 | 154.58 | 159.73 | 146.5 | 61.8M |
| November 28, 2025 | 147.5 | 145.35 | 145.35 | 148.67 | 144.1 | 2.53M |
| November 27, 2025 | 146.01 | 146.41 | 146.41 | 149.39 | 144.72 | 3.77M |